Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.50 | 13.50 | 11.91 | 12.85 | 339,547 | -0.97(-7.02%) |
Apr 29, 2020 | 11.36 | 14.66 | 11.36 | 13.82 | 323,804 | +2.93(+26.91%) |
Apr 28, 2020 | 11.56 | 11.73 | 10.76 | 10.89 | 186,085 | -0.32(-2.85%) |
Apr 27, 2020 | 10.53 | 11.40 | 10.32 | 11.21 | 188,437 | +0.90(+8.73%) |
Apr 24, 2020 | 10.36 | 10.67 | 10.00 | 10.31 | 154,600 | +0.16(+1.58%) |
Apr 23, 2020 | 9.810 | 10.55 | 9.810 | 10.15 | 163,643 | +0.44(+4.53%) |
Apr 22, 2020 | 10.76 | 10.87 | 9.630 | 9.710 | 191,900 | -0.71(-6.81%) |
Apr 21, 2020 | 9.770 | 11.01 | 9.700 | 10.42 | 183,343 | +0.26(+2.56%) |
Apr 20, 2020 | 11.05 | 11.10 | 10.02 | 10.16 | 330,405 | -1.00(-8.96%) |
Apr 17, 2020 | 11.60 | 12.27 | 11.05 | 11.16 | 275,400 | -0.05(-0.45%) |
Apr 16, 2020 | 11.37 | 11.55 | 11.00 | 11.21 | 157,417 | -0.21(-1.84%) |
Apr 15, 2020 | 11.99 | 11.99 | 11.16 | 11.42 | 239,481 | -1.42(-11.06%) |
Apr 14, 2020 | 12.84 | 13.57 | 12.30 | 12.84 | 148,029 | +0.32(+2.56%) |
Apr 13, 2020 | 12.98 | 13.16 | 11.71 | 12.52 | 174,655 | -0.56(-4.28%) |
Apr 09, 2020 | 13.14 | 14.14 | 12.75 | 13.08 | 395,900 | +0.47(+3.73%) |
Apr 08, 2020 | 11.45 | 13.03 | 11.14 | 12.61 | 272,279 | +1.54(+13.91%) |
Apr 07, 2020 | 11.74 | 12.57 | 10.57 | 11.07 | 367,831 | -0.03(-0.27%) |
Apr 06, 2020 | 10.03 | 11.96 | 9.940 | 11.10 | 427,434 | +1.71(+18.21%) |
Apr 03, 2020 | 9.290 | 9.605 | 8.610 | 9.390 | 317,400 | +0.04(+0.43%) |
Apr 02, 2020 | 9.530 | 10.32 | 9.010 | 9.350 | 356,727 | -0.18(-1.89%) |
Apr 01, 2020 | 9.820 | 10.01 | 9.090 | 9.530 | 315,307 | -0.74(-7.21%) |
Mar 31, 2020 | 8.910 | 10.35 | 8.900 | 10.27 | 486,693 | +1.30(+14.49%) |
Mar 30, 2020 | 9.760 | 10.19 | 8.480 | 8.970 | 477,169 | -0.98(-9.85%) |
Mar 27, 2020 | 10.57 | 10.78 | 9.750 | 9.950 | 174,500 | -1.17(-10.52%) |
Mar 26, 2020 | 10.55 | 11.31 | 10.31 | 11.12 | 743,941 | +0.52(+4.91%) |
Mar 25, 2020 | 10.83 | 11.21 | 9.700 | 10.60 | 461,931 | +0.03(+0.28%) |
Mar 24, 2020 | 10.60 | 11.60 | 10.30 | 10.57 | 328,117 | +0.47(+4.65%) |
Mar 23, 2020 | 9.570 | 10.29 | 8.850 | 10.10 | 279,296 | +0.62(+6.54%) |
Mar 20, 2020 | 9.300 | 10.24 | 8.710 | 9.480 | 684,000 | +0.57(+6.40%) |
Mar 19, 2020 | 8.120 | 9.240 | 6.640 | 8.910 | 447,655 | +0.75(+9.19%) |
Mar 18, 2020 | 11.06 | 12.12 | 8.140 | 8.160 | 423,432 | -3.65(-30.91%) |
Mar 17, 2020 | 13.41 | 13.54 | 11.68 | 11.81 | 454,376 | -1.32(-10.05%) |
Mar 16, 2020 | 14.78 | 14.78 | 12.44 | 13.13 | 510,582 | -2.15(-14.07%) |
Mar 13, 2020 | 13.38 | 15.30 | 12.81 | 15.28 | 408,900 | +2.89(+23.33%) |
Mar 12, 2020 | 12.59 | 13.07 | 11.32 | 12.39 | 396,690 | -1.92(-13.42%) |
Mar 11, 2020 | 14.69 | 15.30 | 14.13 | 14.31 | 316,194 | -0.99(-6.47%) |
Mar 10, 2020 | 14.85 | 15.40 | 13.97 | 15.30 | 324,390 | +1.35(+9.68%) |
Mar 09, 2020 | 14.40 | 14.46 | 13.05 | 13.95 | 374,107 | -0.95(-6.38%) |
Mar 06, 2020 | 14.73 | 15.84 | 14.49 | 14.90 | 420,500 | -0.06(-0.40%) |
Mar 05, 2020 | 15.67 | 15.84 | 14.18 | 14.96 | 375,967 | -1.21(-7.48%) |
Mar 04, 2020 | 14.20 | 16.17 | 13.58 | 16.17 | 417,410 | +2.47(+18.03%) |
Mar 03, 2020 | 15.26 | 15.60 | 13.46 | 13.70 | 478,349 | -1.67(-10.87%) |
Mar 02, 2020 | 17.31 | 17.40 | 15.09 | 15.37 | 323,449 | -1.91(-11.05%) |
Feb 28, 2020 | 16.19 | 17.33 | 16.04 | 17.28 | 410,500 | +0.59(+3.54%) |
Feb 27, 2020 | 17.35 | 18.00 | 16.42 | 16.69 | 408,794 | -1.16(-6.50%) |
Feb 26, 2020 | 18.21 | 18.43 | 17.42 | 17.85 | 408,345 | -0.07(-0.39%) |
Feb 25, 2020 | 18.39 | 19.56 | 17.76 | 17.92 | 587,561 | -1.91(-9.63%) |
Feb 24, 2020 | 19.74 | 20.26 | 18.74 | 19.83 | 341,513 | -0.73(-3.55%) |
Feb 21, 2020 | 21.41 | 21.41 | 20.05 | 20.56 | 190,600 | -1.08(-4.99%) |
Feb 20, 2020 | 20.91 | 21.95 | 20.42 | 21.64 | 319,409 | +0.63(+3.00%) |
Feb 19, 2020 | 22.37 | 22.37 | 20.89 | 21.01 | 277,264 | -1.30(-5.83%) |
Feb 18, 2020 | 23.77 | 24.15 | 21.54 | 22.31 | 251,441 | -1.50(-6.30%) |
Feb 14, 2020 | 25.24 | 25.44 | 23.80 | 23.81 | 111,700 | -1.38(-5.48%) |
Feb 13, 2020 | 24.76 | 25.22 | 24.48 | 25.19 | 85,195 | +0.11(+0.44%) |
Feb 12, 2020 | 24.82 | 25.66 | 24.54 | 25.08 | 114,092 | +0.67(+2.74%) |
Feb 11, 2020 | 24.15 | 24.62 | 23.78 | 24.41 | 186,890 | +0.45(+1.88%) |
Feb 10, 2020 | 24.96 | 25.04 | 23.89 | 23.96 | 200,016 | -1.13(-4.50%) |
Feb 07, 2020 | 26.33 | 26.33 | 24.90 | 25.09 | 190,400 | -1.56(-5.85%) |
Feb 06, 2020 | 27.97 | 27.97 | 26.61 | 26.65 | 125,963 | -1.06(-3.83%) |
Feb 05, 2020 | 26.83 | 27.73 | 26.58 | 27.71 | 274,307 | +1.48(+5.64%) |
Feb 04, 2020 | 26.75 | 27.08 | 26.14 | 26.23 | 295,762 | -0.30(-1.13%) |